647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194400,200196990,9300,9300,9300,9300,96
|
|
20240320,194300,200196990,9300,9300,9300,9300,0
|
|
20240320,194200,200196990,9300,9300,9300,9300,0
|
|
20240320,194100,200196990,9300,9300,9300,9300,0
|
|
20240320,194000,200196990,9300,9300,9300,9300,0
|
|
20240320,193900,200196990,9300,9300,9300,9300,0
|
|
20240320,193800,200196990,9300,9300,9300,9300,0
|
|
20240320,193700,200196990,9300,9300,9300,9300,0
|
|
20240320,193600,200196990,9300,9300,9300,9300,0
|
|
20240320,193500,200196990,9300,9300,9300,9300,0
|
|
20240320,193400,200196990,9300,9300,9300,9300,0
|
|
20240320,193300,200196990,9300,9300,9300,9300,0
|
|
20240320,193200,200196990,9300,9300,9300,9300,0
|
|
20240320,193100,200196990,9300,9300,9300,9300,0
|
|
20240320,193000,200196990,9300,9300,9300,9300,0
|
|
20240320,192900,200196990,9300,9300,9300,9300,0
|
|
20240320,192800,200196990,9300,9300,9300,9300,0
|
|
20240320,192700,200196990,9300,9300,9300,9300,0
|
|
20240320,192600,200196990,9300,9300,9300,9300,0
|
|
20240320,192500,200196990,9300,9300,9300,9300,0
|
|
20240320,192400,200196990,9300,9300,9300,9300,0
|
|
20240320,192300,200196990,9300,9300,9300,9300,0
|
|
20240320,192200,200196990,9300,9300,9300,9300,0
|
|
20240320,192100,200196990,9300,9300,9300,9300,0
|
|
20240320,192000,200196990,9300,9300,9300,9300,0
|
|
20240320,191900,200196990,9300,9300,9300,9300,0
|
|
20240320,191800,200196990,9300,9300,9300,9300,0
|
|
20240320,191700,200196990,9300,9300,9300,9300,0
|
|
20240320,191600,200196990,9300,9300,9300,9300,0
|
|
20240320,191500,200196990,9300,9300,9300,9300,0
|
|
20240320,191400,200196990,9300,9300,9300,9300,96
|
|
20240320,191300,200196990,9300,9300,9300,9300,0
|
|
20240320,191200,200196990,9300,9300,9300,9300,0
|
|
20240320,191100,200196990,9300,9300,9300,9300,0
|
|
20240320,191000,200196990,9300,9300,9300,9300,0
|
|
20240320,190900,200196990,9300,9300,9300,9300,0
|
|
20240320,190800,200196990,9300,9300,9300,9300,0
|
|
20240320,190700,200196990,9300,9300,9300,9300,0
|
|
20240320,190600,200196990,9300,9300,9300,9300,0
|
|
20240320,190500,200196990,9300,9300,9300,9300,0
|
|
20240320,190400,200196990,9300,9300,9300,9300,0
|
|
20240320,190300,200196990,9300,9300,9300,9300,0
|
|
20240320,190200,200196990,9300,9300,9300,9300,0
|
|
20240320,190100,200196990,9300,9300,9300,9300,0
|
|
20240320,190000,200196990,9300,9300,9300,9300,0
|
|
20240320,185900,200196990,9300,9300,9300,9300,0
|
|
20240320,185800,200196990,9300,9300,9300,9300,0
|
|
20240320,185700,200196990,9300,9300,9300,9300,0
|
|
20240320,185600,200196990,9300,9300,9300,9300,0
|
|
20240320,185500,200196990,9300,9300,9300,9300,0
|
|
20240320,185400,200196990,9300,9300,9300,9300,0
|
|
20240320,185300,200196990,9300,9300,9300,9300,0
|
|
20240320,185200,200196990,9300,9300,9300,9300,0
|
|
20240320,185100,200196990,9300,9300,9300,9300,0
|
|
20240320,185000,200196990,9300,9300,9300,9300,0
|
|
20240320,184900,200196990,9300,9300,9300,9300,0
|
|
20240320,184800,200196990,9300,9300,9300,9300,0
|
|
20240320,184700,200196990,9300,9300,9300,9300,0
|
|
20240320,184600,200196990,9300,9300,9300,9300,0
|
|
20240320,184500,200196990,9300,9300,9300,9300,0
|
|
20240320,184400,200196990,9300,9300,9300,9300,96
|
|
20240320,184300,200196990,9300,9300,9300,9300,0
|
|
20240320,184200,200196990,9300,9300,9300,9300,0
|
|
20240320,184100,200196990,9300,9300,9300,9300,0
|
|
20240320,184000,200196990,9300,9300,9300,9300,0
|
|
20240320,183900,200196990,9300,9300,9300,9300,0
|
|
20240320,183800,200196990,9300,9300,9300,9300,0
|
|
20240320,183700,200196990,9300,9300,9300,9300,0
|
|
20240320,183600,200196990,9300,9300,9300,9300,0
|
|
20240320,183500,200196990,9300,9300,9300,9300,0
|
|
20240320,183400,200196990,9300,9300,9300,9300,0
|
|
20240320,183300,200196990,9300,9300,9300,9300,0
|
|
20240320,183200,200196990,9300,9300,9300,9300,0
|
|
20240320,183100,200196990,9300,9300,9300,9300,0
|
|
20240320,183000,200196990,9300,9300,9300,9300,0
|
|
20240320,182900,200196990,9300,9300,9300,9300,0
|
|
20240320,182800,200196990,9300,9300,9300,9300,0
|
|
20240320,182700,200196990,9300,9300,9300,9300,0
|
|
20240320,182600,200196990,9300,9300,9300,9300,0
|
|
20240320,182500,200196990,9300,9300,9300,9300,0
|
|
20240320,182400,200196990,9300,9300,9300,9300,0
|
|
20240320,182300,200196990,9300,9300,9300,9300,0
|
|
20240320,182200,200196990,9300,9300,9300,9300,0
|
|
20240320,182100,200196990,9300,9300,9300,9300,0
|
|
20240320,182000,200196990,9300,9300,9300,9300,0
|
|
20240320,181900,200196990,9300,9300,9300,9300,0
|
|
20240320,181800,200196990,9300,9300,9300,9300,0
|
|
20240320,181700,200196990,9300,9300,9300,9300,0
|
|
20240320,181600,200196990,9300,9300,9300,9300,0
|
|
20240320,181500,200196990,9300,9300,9300,9300,0
|
|
20240320,181400,200196990,9300,9300,9300,9300,96
|
|
20240320,181300,200196990,9300,9300,9300,9300,0
|
|
20240320,181200,200196990,9300,9300,9300,9300,0
|
|
20240320,181100,200196990,9300,9300,9300,9300,0
|
|
20240320,181000,200196990,9300,9300,9300,9300,0
|
|
20240320,180900,200196990,9300,9300,9300,9300,0
|
|
20240320,180800,200196990,9300,9300,9300,9300,0
|
|
20240320,180700,200196990,9300,9300,9300,9300,0
|
|
20240320,180600,200196990,9300,9300,9300,9300,0
|
|
20240320,180500,200196990,9300,9300,9300,9300,0
|
|
20240320,180400,200196990,9300,9300,9300,9300,0
|
|
20240320,180300,200196990,9300,9300,9300,9300,0
|
|
20240320,180200,200196990,9300,9300,9300,9300,0
|
|
20240320,180100,200196990,9300,9300,9300,9300,0
|
|
20240320,180000,200196990,9300,9300,9300,9300,0
|
|
20240320,175900,200196990,9300,9300,9300,9300,0
|
|
20240320,175800,200196990,9300,9300,9300,9300,0
|
|
20240320,175700,200196990,9300,9300,9300,9300,0
|
|
20240320,175600,200196990,9300,9300,9300,9300,0
|
|
20240320,175500,200196990,9300,9300,9300,9300,0
|
|
20240320,175400,200196990,9300,9300,9300,9300,0
|
|
20240320,175300,200196990,9300,9300,9300,9300,0
|
|
20240320,175200,200196990,9300,9300,9300,9300,0
|
|
20240320,175100,200196990,9300,9300,9300,9300,0
|
|
20240320,175000,200196990,9300,9300,9300,9300,0
|
|
20240320,174900,200196990,9300,9300,9300,9300,0
|
|
20240320,174800,200196990,9300,9300,9300,9300,0
|
|
20240320,174700,200196990,9300,9300,9300,9300,0
|
|
20240320,174600,200196990,9300,9300,9300,9300,0
|
|
20240320,174500,200196990,9300,9300,9300,9300,0
|
|
20240320,174400,200196990,9300,9300,9300,9300,96
|
|
20240320,174300,200196990,9300,9300,9300,9300,0
|
|
20240320,174200,200196990,9300,9300,9300,9300,0
|
|
20240320,174100,200196990,9300,9300,9300,9300,0
|
|
20240320,174000,200196990,9300,9300,9300,9300,0
|
|
20240320,173900,200196990,9300,9300,9300,9300,0
|
|
20240320,173800,200196990,9300,9300,9300,9300,0
|
|
20240320,173700,200196990,9300,9300,9300,9300,0
|
|
20240320,173600,200196990,9300,9300,9300,9300,0
|
|
20240320,173500,200196990,9300,9300,9300,9300,0
|
|
20240320,173400,200196990,9300,9300,9300,9300,0
|
|
20240320,173300,200196990,9300,9300,9300,9300,0
|
|
20240320,173200,200196990,9300,9300,9300,9300,0
|
|
20240320,173100,200196990,9300,9300,9300,9300,0
|
|
20240320,173000,200196990,9300,9300,9300,9300,0
|
|
20240320,172900,200196990,9300,9300,9300,9300,0
|
|
20240320,172800,200196990,9300,9300,9300,9300,0
|
|
20240320,172700,200196990,9300,9300,9300,9300,0
|
|
20240320,172600,200196990,9300,9300,9300,9300,0
|
|
20240320,172500,200196990,9300,9300,9300,9300,0
|
|
20240320,172400,200196990,9300,9300,9300,9300,0
|
|
20240320,172300,200196990,9300,9300,9300,9300,0
|
|
20240320,172200,200196990,9300,9300,9300,9300,0
|
|
20240320,172100,200196990,9300,9300,9300,9300,0
|
|
20240320,172000,200196990,9300,9300,9300,9300,0
|
|
20240320,171900,200196990,9300,9300,9300,9300,0
|
|
20240320,171800,200196990,9300,9300,9300,9300,0
|
|
20240320,171700,200196990,9300,9300,9300,9300,0
|
|
20240320,171600,200196990,9300,9300,9300,9300,0
|
|
20240320,171500,200196990,9300,9300,9300,9300,0
|
|
20240320,171400,200196990,9300,9300,9300,9300,96
|
|
20240320,171300,200196990,9300,9300,9300,9300,0
|
|
20240320,171200,200196990,9300,9300,9300,9300,0
|
|
20240320,171100,200196990,9300,9300,9300,9300,0
|
|
20240320,171000,200196990,9300,9300,9300,9300,0
|
|
20240320,170900,200196990,9300,9300,9300,9300,0
|
|
20240320,170800,200196990,9300,9300,9300,9300,0
|
|
20240320,170700,200196990,9300,9300,9300,9300,0
|
|
20240320,170600,200196990,9300,9300,9300,9300,0
|
|
20240320,170500,200196990,9300,9300,9300,9300,0
|
|
20240320,170400,200196990,9300,9300,9300,9300,0
|
|
20240320,170300,200196990,9300,9300,9300,9300,0
|
|
20240320,170200,200196990,9300,9300,9300,9300,0
|
|
20240320,170100,200196990,9300,9300,9300,9300,0
|
|
20240320,170000,200196990,9300,9300,9300,9300,0
|
|
20240320,165900,200196990,9300,9300,9300,9300,0
|
|
20240320,165800,200196990,9300,9300,9300,9300,0
|
|
20240320,165700,200196990,9300,9300,9300,9300,0
|
|
20240320,165600,200196990,9300,9300,9300,9300,0
|
|
20240320,165500,200196990,9300,9300,9300,9300,0
|
|
20240320,165400,200196990,9300,9300,9300,9300,0
|
|
20240320,165300,200196990,9300,9300,9300,9300,0
|
|
20240320,165200,200196990,9300,9300,9300,9300,0
|
|
20240320,165100,200196990,9300,9300,9300,9300,0
|
|
20240320,165000,200196990,9300,9300,9300,9300,0
|
|
20240320,164900,200196990,9300,9300,9300,9300,0
|
|
20240320,164800,200196990,9300,9300,9300,9300,0
|
|
20240320,164700,200196990,9300,9300,9300,9300,0
|
|
20240320,164600,200196990,9300,9300,9300,9300,0
|
|
20240320,164500,200196990,9300,9300,9300,9300,0
|
|
20240320,164400,200196990,9300,9300,9300,9300,96
|
|
20240320,164300,200196990,9300,9300,9300,9300,0
|
|
20240320,164200,200196990,9300,9300,9300,9300,0
|
|
20240320,164100,200196990,9300,9300,9300,9300,0
|
|
20240320,164000,200196990,9300,9300,9300,9300,0
|
|
20240320,163900,200196990,9300,9300,9300,9300,0
|
|
20240320,163800,200196990,9300,9300,9300,9300,0
|
|
20240320,163700,200196990,9300,9300,9300,9300,0
|
|
20240320,163600,200196990,9300,9300,9300,9300,0
|
|
20240320,163500,200196990,9300,9300,9300,9300,0
|
|
20240320,163400,200196990,9300,9300,9300,9300,0
|
|
20240320,163300,200196990,9300,9300,9300,9300,0
|
|
20240320,163200,200196990,9300,9300,9300,9300,0
|
|
20240320,163100,200196990,9300,9300,9300,9300,0
|
|
20240320,163000,200196990,9300,9300,9300,9300,0
|
|
20240320,162900,200196990,9300,9300,9300,9300,0
|
|
20240320,162800,200196990,9300,9300,9300,9300,0
|
|
20240320,162700,200196990,9300,9300,9300,9300,0
|
|
20240320,162600,200196990,9300,9300,9300,9300,0
|
|
20240320,162500,200196990,9300,9300,9300,9300,0
|
|
20240320,162400,200196990,9300,9300,9300,9300,0
|
|
20240320,162300,200196990,9300,9300,9300,9300,0
|
|
20240320,162200,200196990,9300,9300,9300,9300,0
|
|
20240320,162100,200196990,9300,9300,9300,9300,0
|
|
20240320,162000,200196990,9300,9300,9300,9300,0
|
|
20240320,161900,200196990,9300,9300,9300,9300,0
|
|
20240320,161800,200196990,9300,9300,9300,9300,0
|
|
20240320,161700,200196990,9300,9300,9300,9300,0
|
|
20240320,161600,200196990,9300,9300,9300,9300,0
|
|
20240320,161500,200196990,9300,9300,9300,9300,0
|
|
20240320,161400,200196990,9300,9300,9300,9300,96
|
|
20240320,161300,200196990,9300,9300,9300,9300,0
|
|
20240320,161200,200196990,9300,9300,9300,9300,0
|
|
20240320,161100,200196990,9300,9300,9300,9300,0
|
|
20240320,161000,200196990,9300,9300,9300,9300,0
|
|
20240320,160900,200196990,9300,9300,9300,9300,0
|
|
20240320,160800,200196990,9300,9300,9300,9300,0
|
|
20240320,160700,200196990,9300,9300,9300,9300,0
|
|
20240320,160600,200196990,9300,9300,9300,9300,0
|
|
20240320,160500,200196990,9300,9300,9300,9300,0
|
|
20240320,160400,200196990,9300,9300,9300,9300,0
|
|
20240320,160300,200196990,9300,9300,9300,9300,0
|
|
20240320,160200,200196990,9300,9300,9300,9300,0
|
|
20240320,160100,200196990,9300,9300,9300,9300,0
|
|
20240320,160000,200196990,9300,9300,9300,9300,0
|
|
20240320,155900,200196990,9300,9300,9300,9300,0
|
|
20240320,155800,200196990,9300,9300,9300,9300,0
|
|
20240320,155700,200196990,9300,9300,9300,9300,0
|
|
20240320,155600,200196990,9300,9300,9300,9300,0
|
|
20240320,155500,200196990,9300,9300,9300,9300,0
|
|
20240320,155400,200196990,9300,9300,9300,9300,0
|
|
20240320,155300,200196990,9300,9300,9300,9300,0
|
|
20240320,155200,200196990,9300,9300,9300,9300,0
|
|
20240320,155100,200196990,9300,9300,9300,9300,0
|
|
20240320,155000,200196990,9300,9300,9300,9300,0
|
|
20240320,154900,200196990,9300,9300,9300,9300,0
|
|
20240320,154800,200196990,9300,9300,9300,9300,0
|
|
20240320,154700,200196990,9300,9300,9300,9300,0
|
|
20240320,154600,200196990,9300,9300,9300,9300,0
|
|
20240320,154500,200196990,9300,9300,9300,9300,0
|
|
20240320,154400,200196990,9300,9300,9300,9300,96
|
|
20240320,154300,200196990,9300,9300,9300,9300,0
|
|
20240320,154200,200196990,9300,9300,9300,9300,0
|
|
20240320,154100,200196990,9300,9300,9300,9300,0
|
|
20240320,154000,200196990,9300,9300,9300,9300,0
|
|
20240320,153900,200196990,9300,9300,9300,9300,0
|
|
20240320,153800,200196990,9300,9300,9300,9300,0
|
|
20240320,153700,200196990,9300,9300,9300,9300,0
|
|
20240320,153600,200196990,9300,9300,9300,9300,0
|
|
20240320,153500,200196990,9300,9300,9300,9300,0
|
|
20240320,153400,200196990,9300,9300,9300,9300,0
|
|
20240320,153300,200196990,9300,9300,9300,9300,0
|
|
20240320,153200,200196990,9300,9300,9300,9300,0
|
|
20240320,153100,200196990,9300,9300,9300,9300,0
|
|
20240320,153000,200196990,9300,9300,9300,9300,96
|
|
20240320,152900,199304190,9300,9300,9300,9300,0
|
|
20240320,152800,199304190,9300,9300,9300,9300,0
|
|
20240320,152700,199304190,9300,9300,9300,9300,0
|
|
20240320,152600,199304190,9300,9300,9300,9300,0
|
|
20240320,152500,199304190,9300,9300,9300,9300,0
|
|
20240320,152400,199304190,9300,9300,9300,9300,0
|
|
20240320,152300,199304190,9300,9300,9300,9300,0
|
|
20240320,152200,199304190,9300,9300,9300,9300,0
|
|
20240320,152100,199304190,9300,9300,9300,9300,0
|
|
20240320,152000,199304190,9300,9300,9300,9300,0
|
|
20240320,151900,199304190,9300,9290,9300,9290,200
|
|
20240320,151800,197445680,9290,9280,9300,9280,18
|
|
20240320,151700,197278610,9300,9220,9300,9220,759
|
|
20240320,151600,190224330,9220,9290,9290,9220,90
|
|
20240320,151500,189394130,9230,9290,9290,9230,72
|
|
20240320,151400,188728880,9230,9290,9290,9230,86
|
|
20240320,151300,187934860,9230,9280,9300,9220,472
|
|
20240320,151200,183576680,9300,9270,9300,9270,98
|
|
20240320,151100,182666100,9240,9270,9270,9240,168
|
|
20240320,151000,181113230,9280,9280,9280,9280,7
|
|
20240320,150900,181048270,9290,9290,9290,9290,0
|
|
20240320,150800,181048270,9290,9290,9290,9290,0
|
|
20240320,150700,181048270,9290,9290,9290,9290,0
|
|
20240320,150600,181048270,9290,9280,9290,9280,11
|
|
20240320,150500,180946170,9280,9280,9280,9280,0
|
|
20240320,150400,180946170,9280,9280,9280,9280,2
|
|
20240320,150300,180927610,9290,9290,9290,9290,0
|
|
20240320,150200,180927610,9290,9290,9290,9290,0
|
|
20240320,150100,180927610,9290,9290,9290,9290,0
|
|
20240320,150000,180927610,9290,9290,9290,9290,10
|
|
20240320,145900,180834710,9300,9290,9300,9280,32
|
|
20240320,145800,180537610,9300,9300,9300,9300,91
|
|
20240320,145700,179691310,9300,9270,9300,9270,976
|
|
20240320,145600,170633190,9280,9250,9280,9250,1006
|
|
20240320,145500,161318240,9250,9250,9250,9250,0
|
|
20240320,145400,161318240,9250,9250,9250,9250,0
|
|
20240320,145300,161318240,9250,9250,9250,9250,0
|
|
20240320,145200,161318240,9250,9250,9250,9250,0
|
|
20240320,145100,161318240,9250,9250,9250,9250,1
|
|
20240320,145000,161308990,9250,9250,9250,9250,0
|
|
20240320,144900,161308990,9250,9250,9250,9250,47
|
|
20240320,144800,160874240,9220,9220,9220,9220,300
|
|
20240320,144700,158108240,9220,9220,9220,9220,0
|
|
20240320,144600,158108240,9220,9220,9220,9220,0
|
|
20240320,144500,158108240,9220,9220,9220,9220,0
|
|
20240320,144400,158108240,9220,9220,9220,9220,0
|
|
20240320,144300,158108240,9220,9220,9220,9220,0
|
|
20240320,144200,158108240,9220,9220,9220,9220,10
|
|
20240320,144100,158016040,9250,9250,9250,9250,0
|
|
20240320,144000,158016040,9250,9240,9250,9220,611
|
|
20240320,143900,152382240,9250,9250,9250,9250,1
|
|
20240320,143800,152372990,9240,9240,9240,9240,20
|
|
20240320,143700,152188190,9250,9250,9250,9250,0
|
|
20240320,143600,152188190,9250,9250,9250,9250,246
|
|
20240320,143500,149912690,9250,9250,9250,9250,40
|
|
20240320,143400,149542690,9250,9250,9250,9250,183
|
|
20240320,143300,147849940,9240,9240,9240,9240,50
|
|
20240320,143200,147387940,9230,9230,9230,9230,0
|
|
20240320,143100,147387940,9230,9220,9230,9220,436
|
|
20240320,143000,143364860,9210,9210,9210,9210,419
|
|
20240320,142900,139505870,9210,9210,9210,9210,0
|
|
20240320,142800,139505870,9210,9210,9210,9210,0
|
|
20240320,142700,139505870,9210,9210,9210,9210,8
|
|
20240320,142600,139432190,9210,9210,9210,9210,0
|
|
20240320,142500,139432190,9210,9210,9210,9210,1
|
|
20240320,142400,139422980,9210,9210,9210,9210,7
|
|
20240320,142300,139358510,9210,9210,9210,9210,0
|
|
20240320,142200,139358510,9210,9210,9210,9210,1
|
|
20240320,142100,139349300,9210,9210,9210,9210,7
|
|
20240320,142000,139284830,9210,9210,9210,9210,0
|
|
20240320,141900,139284830,9210,9210,9210,9210,1
|
|
20240320,141800,139275620,9210,9210,9210,9210,7
|
|
20240320,141700,139211150,9210,9210,9210,9210,2
|
|
20240320,141600,139192730,9210,9210,9210,9210,1
|
|
20240320,141500,139183520,9210,9210,9210,9210,6
|
|
20240320,141400,139128260,9200,9200,9200,9200,90
|
|
20240320,141300,138300260,9200,9210,9210,9200,102
|
|
20240320,141200,137361850,9200,9200,9210,9200,9
|
|
20240320,141100,137279000,9210,9210,9210,9210,1
|
|
20240320,141000,137269790,9210,9210,9210,9210,1
|
|
20240320,140900,137260580,9210,9210,9210,9210,12
|
|
20240320,140800,137150060,9200,9180,9200,9180,1012
|
|
20240320,140700,127851660,9180,9180,9180,9180,3
|
|
20240320,140600,127824120,9180,9180,9180,9180,4
|
|
20240320,140500,127787400,9180,9180,9180,9180,0
|
|
20240320,140400,127787400,9180,9180,9180,9180,3
|
|
20240320,140300,127759860,9180,9180,9180,9180,4
|
|
20240320,140200,127723140,9180,9180,9180,9180,0
|
|
20240320,140100,127723140,9180,9180,9180,9180,3
|
|
20240320,140000,127695600,9180,9180,9180,9180,3
|
|
20240320,135900,127668060,9180,9180,9180,9180,1
|
|
20240320,135800,127658880,9180,9180,9180,9180,3
|
|
20240320,135700,127631340,9180,9180,9180,9180,0
|
|
20240320,135600,127631340,9180,9180,9180,9180,0
|
|
20240320,135500,127631340,9180,9180,9180,9180,0
|
|
20240320,135400,127631340,9180,9180,9180,9180,0
|
|
20240320,135300,127631340,9180,9180,9180,9180,50
|
|
20240320,135200,127172340,9180,9180,9180,9180,0
|
|
20240320,135100,127172340,9180,9180,9180,9180,0
|
|
20240320,135000,127172340,9180,9180,9180,9180,0
|
|
20240320,134900,127172340,9180,9180,9180,9180,0
|
|
20240320,134800,127172340,9180,9180,9180,9180,0
|
|
20240320,134700,127172340,9180,9180,9180,9180,1
|
|
20240320,134600,127163160,9170,9170,9170,9170,15
|
|
20240320,134500,127025610,9180,9180,9180,9180,0
|
|
20240320,134400,127025610,9180,9180,9180,9180,0
|
|
20240320,134300,127025610,9180,9180,9180,9180,2
|
|
20240320,134200,127007250,9190,9190,9190,9190,0
|
|
20240320,134100,127007250,9190,9180,9190,9180,19
|
|
20240320,134000,126832820,9190,9180,9190,9180,14
|
|
20240320,133900,126704280,9170,9170,9170,9170,0
|
|
20240320,133800,126704280,9170,9170,9170,9170,16
|
|
20240320,133700,126557560,9200,9170,9200,9170,128
|
|
20240320,133600,125383010,9170,9170,9170,9170,0
|
|
20240320,133500,125383010,9170,9170,9170,9170,10
|
|
20240320,133400,125291310,9190,9190,9190,9190,0
|
|
20240320,133300,125291310,9190,9190,9190,9190,0
|
|
20240320,133200,125291310,9190,9190,9190,9190,0
|
|
20240320,133100,125291310,9190,9190,9190,9190,0
|
|
20240320,133000,125291310,9190,9190,9190,9190,0
|
|
20240320,132900,125291310,9190,9190,9190,9190,0
|
|
20240320,132800,125291310,9190,9190,9190,9190,0
|
|
20240320,132700,125291310,9190,9190,9190,9190,35
|
|
20240320,132600,124969660,9200,9200,9200,9200,0
|
|
20240320,132500,124969660,9200,9200,9200,9200,0
|
|
20240320,132400,124969660,9200,9200,9200,9200,0
|
|
20240320,132300,124969660,9200,9180,9200,9180,46
|
|
20240320,132200,124547030,9120,9120,9120,9120,0
|
|
20240320,132100,124547030,9120,9130,9130,9120,20
|
|
20240320,132000,124364600,9150,9150,9190,9150,27
|
|
20240320,131900,124117510,9150,9150,9150,9150,0
|
|
20240320,131800,124117510,9150,9150,9150,9150,1
|
|
20240320,131700,124108360,9210,9210,9210,9210,0
|
|
20240320,131600,124108360,9210,9210,9210,9210,0
|
|
20240320,131500,124108360,9210,9210,9210,9210,0
|
|
20240320,131400,124108360,9210,9210,9210,9210,0
|
|
20240320,131300,124108360,9210,9210,9210,9210,0
|
|
20240320,131200,124108360,9210,9210,9210,9210,0
|
|
20240320,131100,124108360,9210,9210,9210,9210,0
|
|
20240320,131000,124108360,9210,9210,9210,9210,0
|
|
20240320,130900,124108360,9210,9150,9210,9150,149
|
|
20240320,130800,122738590,9200,9190,9210,9060,2022
|
|
20240320,130700,104304210,9120,9120,9120,9120,0
|
|
20240320,130600,104304210,9120,9120,9120,9120,0
|
|
20240320,130500,104304210,9120,9120,9120,9120,0
|
|
20240320,130400,104304210,9120,9120,9120,9120,0
|
|
20240320,130300,104304210,9120,9120,9120,9120,0
|
|
20240320,130200,104304210,9120,9130,9130,9120,8
|
|
20240320,130100,104231200,9140,9140,9140,9140,10
|
|
20240320,130000,104139800,9220,9220,9220,9220,0
|
|
20240320,125900,104139800,9220,9220,9220,9220,0
|
|
20240320,125800,104139800,9220,9220,9220,9220,0
|
|
20240320,125700,104139800,9220,9220,9220,9220,0
|
|
20240320,125600,104139800,9220,9150,9220,9120,6
|
|
20240320,125500,104084900,9220,9080,9220,9080,642
|
|
20240320,125400,98222230,9030,9030,9030,9030,0
|
|
20240320,125300,98222230,9030,9030,9030,9030,46
|
|
20240320,125200,97806850,9030,9040,9040,9030,99
|
|
20240320,125100,96912240,9000,9120,9130,9000,1204
|
|
20240320,125000,86044160,9040,9040,9040,9040,0
|
|
20240320,124900,86044160,9040,9130,9130,9040,812
|
|
20240320,124800,78687920,9170,9180,9180,9170,20
|
|
20240320,124700,78504360,9210,9210,9210,9210,1
|
|
20240320,124600,78495150,9190,9190,9230,9100,1089
|
|
20240320,124500,68558670,9250,9250,9250,9250,0
|
|
20240320,124400,68558670,9250,9250,9250,9250,0
|
|
20240320,124300,68558670,9250,9250,9250,9250,0
|
|
20240320,124200,68558670,9250,9250,9250,9250,0
|
|
20240320,124100,68558670,9250,9250,9250,9250,0
|
|
20240320,124000,68558670,9250,9250,9250,9250,0
|
|
20240320,123900,68558670,9250,9250,9250,9250,0
|
|
20240320,123800,68558670,9250,9250,9250,9250,0
|
|
20240320,123700,68558670,9250,9250,9250,9250,0
|
|
20240320,123600,68558670,9250,9250,9250,9250,0
|
|
20240320,123500,68558670,9250,9250,9250,9250,0
|
|
20240320,123400,68558670,9250,9250,9250,9250,0
|
|
20240320,123300,68558670,9250,9250,9250,9250,0
|
|
20240320,123200,68558670,9250,9250,9250,9250,0
|
|
20240320,123100,68558670,9250,9250,9250,9250,0
|
|
20240320,123000,68558670,9250,9250,9250,9250,0
|
|
20240320,122900,68558670,9250,9250,9250,9250,0
|
|
20240320,122800,68558670,9250,9250,9250,9250,0
|
|
20240320,122700,68558670,9250,9250,9250,9250,0
|
|
20240320,122600,68558670,9250,9250,9250,9250,0
|
|
20240320,122500,68558670,9250,9190,9250,9190,216
|
|
20240320,122400,66572670,9250,9250,9250,9250,0
|
|
20240320,122300,66572670,9250,9250,9250,9250,0
|
|
20240320,122200,66572670,9250,9250,9250,9250,0
|
|
20240320,122100,66572670,9250,9250,9250,9250,0
|
|
20240320,122000,66572670,9250,9250,9250,9250,0
|
|
20240320,121900,66572670,9250,9250,9250,9250,0
|
|
20240320,121800,66572670,9250,9250,9250,9250,0
|
|
20240320,121700,66572670,9250,9200,9250,9200,41
|
|
20240320,121600,66195220,9200,9200,9200,9200,1
|
|
20240320,121500,66186020,9200,9200,9200,9200,0
|
|
20240320,121400,66186020,9200,9210,9250,9200,127
|
|
20240320,121300,65015940,9250,9250,9250,9250,0
|
|
20240320,121200,65015940,9250,9250,9250,9250,0
|
|
20240320,121100,65015940,9250,9250,9250,9250,0
|
|
20240320,121000,65015940,9250,9250,9250,9250,0
|
|
20240320,120900,65015940,9250,9250,9250,9250,0
|
|
20240320,120800,65015940,9250,9240,9250,9220,8
|
|
20240320,120700,64942070,9220,9220,9220,9220,0
|
|
20240320,120600,64942070,9220,9220,9220,9220,0
|
|
20240320,120500,64942070,9220,9220,9220,9220,10
|
|
20240320,120400,64849870,9270,9270,9270,9270,0
|
|
20240320,120300,64849870,9270,9270,9270,9270,0
|
|
20240320,120200,64849870,9270,9270,9270,9270,0
|
|
20240320,120100,64849870,9270,9270,9270,9270,0
|
|
20240320,120000,64849870,9270,9270,9270,9270,0
|
|
20240320,115900,64849870,9270,9270,9270,9270,0
|
|
20240320,115800,64849870,9270,9270,9270,9270,0
|
|
20240320,115700,64849870,9270,9270,9270,9270,0
|
|
20240320,115600,64849870,9270,9270,9270,9270,0
|
|
20240320,115500,64849870,9270,9210,9270,9210,56
|
|
20240320,115400,64333750,9270,9270,9270,9270,0
|
|
20240320,115300,64333750,9270,9270,9270,9270,0
|
|
20240320,115200,64333750,9270,9270,9270,9270,0
|
|
20240320,115100,64333750,9270,9230,9270,9230,153
|
|
20240320,115000,62919710,9230,9230,9230,9230,0
|
|
20240320,114900,62919710,9230,9230,9230,9230,0
|
|
20240320,114800,62919710,9230,9190,9230,9180,17
|
|
20240320,114700,62763380,9240,9260,9260,9240,4
|
|
20240320,114600,62726400,9240,9170,9240,9170,46
|
|
20240320,114500,62302560,9180,9180,9180,9180,0
|
|
20240320,114400,62302560,9180,9180,9180,9180,0
|
|
20240320,114300,62302560,9180,9180,9180,9180,0
|
|
20240320,114200,62302560,9180,9160,9180,9140,55
|
|
20240320,114100,61799400,9240,9240,9240,9240,0
|
|
20240320,114000,61799400,9240,9240,9240,9240,0
|
|
20240320,113900,61799400,9240,9170,9240,9100,689
|
|
20240320,113800,55505200,9240,9240,9240,9240,0
|
|
20240320,113700,55505200,9240,9240,9240,9240,0
|
|
20240320,113600,55505200,9240,9230,9240,9160,108
|
|
20240320,113500,54514150,9240,9240,9240,9240,2
|
|
20240320,113400,54495670,9250,9250,9250,9250,0
|
|
20240320,113300,54495670,9250,9250,9250,9250,1
|
|
20240320,113200,54486420,9250,9250,9250,9250,0
|
|
20240320,113100,54486420,9250,9250,9250,9250,0
|
|
20240320,113000,54486420,9250,9250,9250,9250,1
|
|
20240320,112900,54477170,9250,9250,9250,9250,0
|
|
20240320,112800,54477170,9250,9250,9250,9250,0
|
|
20240320,112700,54477170,9250,9250,9250,9250,1
|
|
20240320,112600,54467920,9250,9250,9250,9250,0
|
|
20240320,112500,54467920,9250,9250,9250,9250,0
|
|
20240320,112400,54467920,9250,9250,9250,9250,2
|
|
20240320,112300,54449420,9250,9250,9250,9250,0
|
|
20240320,112200,54449420,9250,9250,9250,9250,0
|
|
20240320,112100,54449420,9250,9250,9250,9250,1
|
|
20240320,112000,54440170,9250,9250,9250,9250,0
|
|
20240320,111900,54440170,9250,9250,9250,9250,0
|
|
20240320,111800,54440170,9250,9250,9250,9250,1
|
|
20240320,111700,54430920,9250,9250,9250,9250,0
|
|
20240320,111600,54430920,9250,9250,9250,9250,0
|
|
20240320,111500,54430920,9250,9250,9250,9250,1
|
|
20240320,111400,54421670,9270,9270,9270,9270,0
|
|
20240320,111300,54421670,9270,9270,9270,9270,0
|
|
20240320,111200,54421670,9270,9250,9270,9240,60
|
|
20240320,111100,53866540,9240,9240,9240,9240,0
|
|
20240320,111000,53866540,9240,9240,9240,9240,0
|
|
20240320,110900,53866540,9240,9240,9240,9240,1
|
|
20240320,110800,53857300,9250,9250,9250,9250,179
|
|
20240320,110700,52201550,9250,9250,9250,9250,1
|
|
20240320,110600,52192300,9250,9250,9250,9250,0
|
|
20240320,110500,52192300,9250,9250,9250,9250,0
|
|
20240320,110400,52192300,9250,9250,9250,9250,1
|
|
20240320,110300,52183050,9250,9250,9250,9250,0
|
|
20240320,110200,52183050,9250,9250,9250,9250,1
|
|
20240320,110100,52173800,9250,9250,9250,9250,0
|
|
20240320,110000,52173800,9250,9250,9250,9250,0
|
|
20240320,105900,52173800,9250,9250,9250,9250,1
|
|
20240320,105800,52164550,9250,9250,9250,9250,0
|
|
20240320,105700,52164550,9250,9250,9250,9250,0
|
|
20240320,105600,52164550,9250,9250,9250,9250,1
|
|
20240320,105500,52155300,9250,9250,9250,9250,0
|
|
20240320,105400,52155300,9250,9250,9250,9250,2
|
|
20240320,105300,52136800,9250,9250,9250,9250,0
|
|
20240320,105200,52136800,9250,9250,9250,9250,0
|
|
20240320,105100,52136800,9250,9250,9250,9250,1
|
|
20240320,105000,52127550,9250,9250,9250,9250,0
|
|
20240320,104900,52127550,9250,9250,9250,9250,0
|
|
20240320,104800,52127550,9250,9250,9250,9250,1
|
|
20240320,104700,52118300,9250,9250,9250,9250,0
|
|
20240320,104600,52118300,9250,9250,9250,9250,0
|
|
20240320,104500,52118300,9250,9250,9250,9250,1
|
|
20240320,104400,52109050,9230,9230,9230,9230,0
|
|
20240320,104300,52109050,9230,9230,9230,9230,0
|
|
20240320,104200,52109050,9230,9230,9230,9230,0
|
|
20240320,104100,52109050,9230,9230,9230,9230,0
|
|
20240320,104000,52109050,9230,9250,9250,9230,2
|
|
20240320,103900,52090570,9250,9250,9250,9250,0
|
|
20240320,103800,52090570,9250,9250,9250,9250,1
|
|
20240320,103700,52081320,9250,9250,9250,9250,0
|
|
20240320,103600,52081320,9250,9250,9250,9250,0
|
|
20240320,103500,52081320,9250,9250,9250,9250,0
|
|
20240320,103400,52081320,9250,9250,9250,9250,0
|
|
20240320,103300,52081320,9250,9250,9250,9250,0
|
|
20240320,103200,52081320,9250,9250,9250,9250,0
|
|
20240320,103100,52081320,9250,9250,9250,9250,1
|
|
20240320,103000,52072070,9250,9250,9250,9250,3
|
|
20240320,102900,52044320,9250,9250,9250,9250,0
|
|
20240320,102800,52044320,9250,9260,9260,9250,4
|
|
20240320,102700,52007300,9280,9280,9280,9280,0
|
|
20240320,102600,52007300,9280,9280,9280,9280,2
|
|
20240320,102500,51988740,9280,9280,9280,9280,1
|
|
20240320,102400,51979460,9280,9280,9280,9280,0
|
|
20240320,102300,51979460,9280,9280,9280,9280,1
|
|
20240320,102200,51970180,9280,9290,9290,9270,105
|
|
20240320,102100,50996710,9290,9290,9290,9290,0
|
|
20240320,102000,50996710,9290,9290,9290,9290,1
|
|
20240320,101900,50987420,9290,9290,9290,9290,5
|
|
20240320,101800,50940970,9290,9290,9290,9290,3
|
|
20240320,101700,50913100,9290,9290,9290,9290,2
|
|
20240320,101600,50894520,9230,9230,9230,9230,0
|
|
20240320,101500,50894520,9230,9230,9230,9230,0
|
|
20240320,101400,50894520,9230,9220,9230,9200,353
|
|
20240320,101300,47644340,9230,9230,9230,9230,0
|
|
20240320,101200,47644340,9230,9230,9230,9230,26
|
|
20240320,101100,47404360,9250,9250,9250,9250,0
|
|
20240320,101000,47404360,9250,9290,9290,9250,10
|
|
20240320,100900,47311730,9290,9290,9290,9290,0
|
|
20240320,100800,47311730,9290,9250,9290,9250,123
|
|
20240320,100700,46173380,9290,9290,9290,9290,0
|
|
20240320,100600,46173380,9290,9280,9290,9280,7
|
|
20240320,100500,46108370,9280,9280,9280,9280,1
|
|
20240320,100400,46099090,9290,9290,9290,9290,0
|
|
20240320,100300,46099090,9290,9290,9290,9290,0
|
|
20240320,100200,46099090,9290,9290,9290,9290,0
|
|
20240320,100100,46099090,9290,9290,9290,9290,0
|
|
20240320,100000,46099090,9290,9290,9290,9290,0
|
|
20240320,095900,46099090,9290,9290,9290,9290,0
|
|
20240320,095800,46099090,9290,9270,9290,9270,14
|
|
20240320,095700,45969270,9300,9300,9300,9300,0
|
|
20240320,095600,45969270,9300,9300,9300,9300,0
|
|
20240320,095500,45969270,9300,9270,9300,9270,290
|
|
20240320,095400,43280910,9270,9230,9270,9230,186
|
|
20240320,095300,41562310,9230,9240,9240,9230,4
|
|
20240320,095200,41525370,9240,9240,9240,9240,9
|
|
20240320,095100,41442210,9240,9240,9240,9240,0
|
|
20240320,095000,41442210,9240,9240,9240,9240,0
|
|
20240320,094900,41442210,9240,9240,9240,9240,0
|
|
20240320,094800,41442210,9240,9240,9240,9240,140
|
|
20240320,094700,40148610,9240,9240,9240,9240,0
|
|
20240320,094600,40148610,9240,9230,9240,9230,52
|
|
20240320,094500,39668150,9240,9240,9240,9240,0
|
|
20240320,094400,39668150,9240,9240,9240,9240,0
|
|
20240320,094300,39668150,9240,9240,9240,9240,0
|
|
20240320,094200,39668150,9240,9210,9240,9210,228
|
|
20240320,094100,37568070,9250,9250,9250,9250,0
|
|
20240320,094000,37568070,9250,9250,9250,9250,0
|
|
20240320,093900,37568070,9250,9250,9250,9250,1
|
|
20240320,093800,37558820,9220,9220,9220,9220,0
|
|
20240320,093700,37558820,9220,9220,9220,9220,0
|
|
20240320,093600,37558820,9220,9220,9220,9200,459
|
|
20240320,093500,33330020,9260,9260,9260,9260,0
|
|
20240320,093400,33330020,9260,9260,9260,9260,0
|
|
20240320,093300,33330020,9260,9260,9260,9260,0
|
|
20240320,093200,33330020,9260,9260,9260,9260,0
|
|
20240320,093100,33330020,9260,9260,9260,9260,0
|
|
20240320,093000,33330020,9260,9220,9260,9220,27
|
|
20240320,092900,33081040,9270,9250,9270,9250,116
|
|
20240320,092800,32008000,9250,9210,9250,9210,9
|
|
20240320,092700,31925070,9170,9170,9170,9170,1280
|
|
20240320,092600,20187470,9170,9170,9170,9170,0
|
|
20240320,092500,20187470,9170,9170,9170,9170,0
|
|
20240320,092400,20187470,9170,9170,9170,9170,0
|
|
20240320,092300,20187470,9170,9170,9170,9170,109
|
|
20240320,092200,19187940,9170,9170,9170,9170,0
|
|
20240320,092100,19187940,9170,9170,9170,9170,50
|
|
20240320,092000,18729440,9170,9190,9210,9170,1453
|
|
20240320,091900,5392050,9180,9180,9180,9180,0
|
|
20240320,091800,5392050,9180,9200,9200,9180,214
|
|
20240320,091700,3427250,9180,9170,9180,9170,23
|
|
20240320,091600,3216310,9170,9170,9170,9170,0
|
|
20240320,091500,3216310,9170,9170,9170,9170,1
|
|
20240320,091400,3207140,9170,9160,9170,9130,115
|
|
20240320,091300,2156290,9180,9180,9180,9180,0
|
|
20240320,091200,2156290,9180,9180,9180,9180,0
|
|
20240320,091100,2156290,9180,9180,9180,9180,1
|
|
20240320,091000,2147110,9200,9200,9200,9200,0
|
|
20240320,090900,2147110,9200,9200,9200,9200,50
|
|
20240320,090800,1687110,9210,9210,9210,9210,0
|
|
20240320,090700,1687110,9210,9210,9210,9210,0
|
|
20240320,090600,1687110,9210,9210,9210,9210,0
|
|
20240320,090500,1687110,9210,9210,9210,9210,4
|
|
20240320,090400,1650270,9210,9210,9210,9210,0
|
|
20240320,090300,1650270,9210,9210,9210,9210,0
|
|
20240320,090200,1650270,9210,9220,9220,9210,173
|
|
20240320,090100,55320,9220,9220,9220,9220,0
|
|
20240320,090000,55320,9220,9220,9220,9220,6
|